| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.80 | -12.02% | 254,100 | 0 | 0 |
20
25.90
20
|
|
2 tháng
(2026-08-05) |
7.90 | 62.70% | 938,700 | 0 | 0 |
12.50
25.90
20
|
|
3 tháng
(2026-07-06) |
7.80 | 61.42% | 988,800 | 0 | 0 |
12
25.90
20
|
|
6 tháng
(2026-04-07) |
6.50 | 46.43% | 1,959,100 | 0 | 0 |
10.70
25.90
20
|
|
12 tháng
(2025-10-09) |
9.40 | 84.68% | 3,775,000 | 0 | 0 |
8.80
25.90
20
|
|
24 tháng
(2024-10-14) |
3.10 | 17.82% | 4,848,857 | 0 | 0 |
8.80
26.90
20
|
|
36 tháng
(2023-10-20) |
13 | 173.33% | 6,260,833 | 0 | 0 |
4.10
26.90
20
|
|
60 tháng
(2021-11-01) |
15 | 272.73% | 10,933,839 | 0 | 0 |
3.60
26.90
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/10/2026 |
21
|
3,400 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 21/10/2026 |
19.50
|
6,600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 20/10/2026 |
19
|
23,200 | 17.10 | 19 | 15.80 | 0 | 0 | 0 |
| 19/10/2026 |
17.10
|
63,900 | 18.10 | 19.40 | 15.90 | 0 | 0 | 0 |
| 16/10/2026 |
19.50
|
4,900 | 18.30 | 22.30 | 18.10 | 0 | 0 | 0 |
| 15/10/2026 |
20
|
17,100 | 20.20 | 20.30 | 19.80 | 0 | 0 | 0 |
| 14/10/2026 |
20.30
|
5,100 | 22.60 | 22.60 | 20 | 0 | 0 | 0 |
| 13/10/2026 |
20
|
400 | 21 | 21 | 20 | 0 | 0 | 0 |
| 12/10/2026 |
21.20
|
9,300 | 20.40 | 21.20 | 20.40 | 0 | 0 | 0 |
| 09/10/2026 |
20.40
|
10,700 | 22.30 | 22.30 | 20.30 | 0 | 0 | 0 |
| 08/10/2026 |
20
|
7,700 | 22.70 | 22.70 | 20 | 0 | 0 | 0 |
| 07/10/2026 |
22.40
|
10,700 | 20.90 | 22.70 | 20.80 | 0 | 0 | 0 |
| 06/10/2026 |
20.80
|
9,000 | 22 | 22 | 20.50 | 0 | 0 | 0 |
| 05/10/2026 |
22.90
|
1,200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 02/10/2026 |
20.50
|
4,000 | 23 | 23 | 20.50 | 0 | 0 | 0 |
| 01/10/2026 |
22
|
6,500 | 23 | 23 | 22 | 0 | 0 | 0 |
| 30/09/2026 |
23.50
|
3,700 | 23 | 23.50 | 22.50 | 0 | 0 | 0 |
| 29/09/2026 |
23.50
|
900 | 23.10 | 23.80 | 23 | 0 | 0 | 0 |
| 28/09/2026 |
23
|
6,100 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 |
| 25/09/2026 |
23.80
|
12,500 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 |
| 24/09/2026 |
23.60
|
39,400 | 24.50 | 25.40 | 23.60 | 0 | 0 | 0 |
| 23/09/2026 |
24.60
|
39,700 | 24.50 | 25 | 23.90 | 0 | 0 | 0 |
| 22/09/2026 |
25.90
|
11,100 | 25 | 25.90 | 23.60 | 0 | 0 | 0 |
| 21/09/2026 |
24
|
25,900 | 22.40 | 24 | 22 | 0 | 0 | 0 |
| 18/09/2026 |
20.50
|
8,500 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
| 17/09/2026 |
21.90
|
3,700 | 21.70 | 23 | 20.50 | 0 | 0 | 0 |
| 16/09/2026 |
21.90
|
2,300 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
| 15/09/2026 |
22.20
|
10,800 | 20.90 | 22.20 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
20.90
|
15,700 | 21.10 | 21.40 | 20.90 | 0 | 0 | 0 |
| 11/09/2026 |
21.10
|
3,200 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 10/09/2026 |
20.50
|
1,500 | 19.50 | 23 | 19.50 | 0 | 0 | 0 |
| 09/09/2026 |
20.50
|
5,200 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 08/09/2026 |
20.40
|
21,600 | 23.90 | 23.90 | 20.40 | 0 | 0 | 0 |
| 07/09/2026 |
22.50
|
9,200 | 23.30 | 24.50 | 22.50 | 0 | 0 | 0 |
| 04/09/2026 |
23.30
|
22,600 | 23.30 | 24.40 | 23 | 0 | 0 | 0 |
| 03/09/2026 |
24.30
|
55,100 | 22.50 | 24.80 | 22.50 | 0 | 0 | 0 |
| 28/08/2026 |
22.20
|
26,200 | 24.30 | 24.30 | 22 | 0 | 0 | 0 |
| 27/08/2026 |
23
|
16,200 | 25.70 | 25.70 | 23 | 0 | 0 | 0 |
| 26/08/2026 |
22.70
|
39,900 | 20.80 | 23.60 | 20.70 | 0 | 0 | 0 |
| 25/08/2026 |
20.40
|
6,700 | 22.10 | 22.70 | 20 | 0 | 0 | 0 |
| 24/08/2026 |
22.10
|
36,800 | 25.90 | 26 | 22.10 | 0 | 0 | 0 |
| 21/08/2026 |
25
|
78,300 | 27 | 27 | 23.90 | 0 | 0 | 0 |
| 20/08/2026 |
23.50
|
14,100 | 22 | 23.50 | 22 | 0 | 0 | 0 |
| 19/08/2026 |
20.80
|
30,900 | 20.80 | 20.80 | 19.30 | 0 | 0 | 0 |
| 18/08/2026 |
19.10
|
111,300 | 18.90 | 19.10 | 17.40 | 0 | 0 | 0 |
| 17/08/2026 |
17.10
|
155,800 | 15.60 | 17.10 | 15.60 | 0 | 0 | 0 |
| 14/08/2026 |
14.50
|
35,200 | 13.50 | 15.40 | 13.50 | 0 | 0 | 0 |
| 13/08/2026 |
13.50
|
36,900 | 13 | 13.90 | 13 | 0 | 0 | 0 |
| 12/08/2026 |
13.30
|
4,700 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 11/08/2026 |
13.10
|
18,800 | 12.80 | 13.80 | 12.50 | 0 | 0 | 0 |
| 10/08/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 07/08/2026 |
12.50
|
15,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 06/08/2026 |
12.50
|
1,700 | 12.80 | 13.80 | 12.50 | 0 | 0 | 0 |
| 05/08/2026 |
12.60
|
600 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
| 04/08/2026 |
12.80
|
1,100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 03/08/2026 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 31/07/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 30/07/2026 |
12.80
|
1,900 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
| 29/07/2026 |
12.80
|
900 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 28/07/2026 |
12.80
|
4,200 | 11.30 | 12.80 | 11.30 | 0 | 0 | 0 |
| 27/07/2026 |
12.70
|
8,100 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 24/07/2026 |
12.50
|
1,500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 23/07/2026 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 22/07/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 21/07/2026 |
12.80
|
5,300 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12
|
1,600 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 17/07/2026 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 16/07/2026 |
12.50
|
2,400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 15/07/2026 |
12.50
|
5,900 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 14/07/2026 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 13/07/2026 |
12.50
|
1,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 09/07/2026 |
12.60
|
1,800 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 08/07/2026 |
12.90
|
200 | 14.40 | 14.40 | 12.90 | 0 | 0 | 0 |
| 07/07/2026 |
12.80
|
1,000 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 06/07/2026 |
12.70
|
9,200 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
| 03/07/2026 |
12.80
|
5,900 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
| 02/07/2026 |
18.80
|
600 | 16.40 | 18.80 | 16.40 | 0 | 0 | 0 |
| 01/07/2026 |
13
|
79,300 | 13.90 | 13.90 | 11.60 | 0 | 0 | 0 |
| 30/06/2026 |
12.90
|
4,700 | 12.80 | 12.90 | 11.50 | 0 | 0 | 0 |
| 29/06/2026 |
11.10
|
18,100 | 12.80 | 13 | 11.10 | 0 | 0 | 0 |
| 26/06/2026 |
12.80
|
9,100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 25/06/2026 |
12.60
|
8,400 | 12.70 | 13.90 | 12.50 | 0 | 0 | 0 |
| 24/06/2026 |
12.90
|
3,000 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
| 23/06/2026 |
13
|
7,900 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
| 22/06/2026 |
13.40
|
300 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
| 19/06/2026 |
13.30
|
200 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
| 18/06/2026 |
12.80
|
900 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
| 17/06/2026 |
12.60
|
15,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 16/06/2026 |
12.60
|
2,700 | 14.40 | 14.40 | 12.60 | 0 | 0 | 0 |
| 15/06/2026 |
13
|
1,500 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
| 12/06/2026 |
12.50
|
4,000 | 13.90 | 13.90 | 12.40 | 0 | 0 | 0 |
| 11/06/2026 |
12
|
2,400 | 13.20 | 13.20 | 12 | 0 | 0 | 0 |
| 10/06/2026 |
12.90
|
6,800 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
| 09/06/2026 |
12.20
|
10,500 | 12.90 | 12.90 | 11.60 | 0 | 0 | 0 |
| 08/06/2026 |
11.50
|
5,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 05/06/2026 |
12.90
|
6,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 04/06/2026 |
13.40
|
3,500 | 14 | 14.30 | 12.80 | 0 | 0 | 0 |
| 03/06/2026 |
14
|
4,600 | 16 | 16 | 14 | 0 | 0 | 0 |